Mail

RVLGF - Revival Gold Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.3950	0.3950	0.3800	0.3900	0.3900	37,500
Jun 01, 2023	0.3800	0.3950	0.3800	0.3900	0.3900	52,200
May 31, 2023	0.3900	0.3930	0.3800	0.3860	0.3860	90,900
May 30, 2023	0.4310	0.4310	0.3900	0.3910	0.3910	115,000
May 26, 2023	0.3920	0.4220	0.3790	0.4210	0.4210	109,500
May 25, 2023	0.3980	0.3980	0.3700	0.3700	0.3700	239,900
May 24, 2023	0.3330	0.3980	0.3300	0.3880	0.3880	495,200
May 23, 2023	0.3370	0.3370	0.3310	0.3310	0.3310	134,800
May 22, 2023	0.3410	0.3450	0.3380	0.3450	0.3450	33,100
May 19, 2023	0.3290	0.3320	0.3200	0.3270	0.3270	53,000
May 18, 2023	0.3240	0.3400	0.3200	0.3400	0.3400	101,000
May 17, 2023	0.3200	0.3270	0.3040	0.3200	0.3200	268,200
May 16, 2023	0.3840	0.3840	0.3100	0.3100	0.3100	176,500
May 15, 2023	0.4100	0.4100	0.3680	0.3680	0.3680	43,800
May 12, 2023	0.3700	0.3830	0.3670	0.3770	0.3770	46,600
May 11, 2023	0.3550	0.3840	0.3550	0.3700	0.3700	151,600
May 10, 2023	0.3800	0.3870	0.3500	0.3670	0.3670	125,600
May 09, 2023	0.4130	0.4130	0.3510	0.3810	0.3810	682,000
May 08, 2023	0.5030	0.5260	0.4400	0.4450	0.4450	343,900
May 05, 2023	0.5160	0.5160	0.4720	0.4870	0.4870	174,500
May 04, 2023	0.4410	0.5000	0.4300	0.4860	0.4860	138,900
May 03, 2023	0.4840	0.4840	0.4260	0.4260	0.4260	86,600
May 02, 2023	0.4200	0.5200	0.4200	0.4360	0.4360	343,800
May 01, 2023	0.4500	0.4500	0.4060	0.4120	0.4120	194,000
Apr 28, 2023	0.4320	0.4590	0.4200	0.4270	0.4270	145,900
Apr 27, 2023	0.4820	0.4820	0.4190	0.4310	0.4310	79,600
Apr 26, 2023	0.4610	0.4610	0.4410	0.4410	0.4410	120,100
Apr 25, 2023	0.4590	0.4740	0.4580	0.4580	0.4580	115,300
Apr 24, 2023	0.4800	0.4820	0.4700	0.4700	0.4700	99,300
Apr 21, 2023	0.4740	0.5000	0.4720	0.4780	0.4780	131,100
Apr 20, 2023	0.5120	0.5280	0.4880	0.4880	0.4880	131,400
Apr 19, 2023	0.5250	0.5270	0.5100	0.5190	0.5190	88,800
Apr 18, 2023	0.5500	0.5650	0.5250	0.5410	0.5410	80,800
Apr 17, 2023	0.5620	0.5770	0.5470	0.5470	0.5470	47,500
Apr 14, 2023	0.5800	0.6000	0.5740	0.5740	0.5740	15,000
Apr 13, 2023	0.6140	0.6140	0.5870	0.5940	0.5940	77,700
Apr 12, 2023	0.6100	0.6100	0.5940	0.6020	0.6020	12,800
Apr 11, 2023	0.6000	0.6360	0.5990	0.5990	0.5990	119,900
Apr 10, 2023	0.6000	0.6260	0.5830	0.6010	0.6010	39,500
Apr 06, 2023	0.5900	0.5980	0.5840	0.5970	0.5970	5,800
Apr 05, 2023	0.6330	0.6330	0.5800	0.5950	0.5950	71,500
Apr 04, 2023	0.6310	0.6310	0.5790	0.6050	0.6050	10,000
Apr 03, 2023	0.5600	0.5870	0.5590	0.5810	0.5810	6,500
Mar 31, 2023	0.6000	0.6000	0.5590	0.5590	0.5590	33,400
Mar 30, 2023	0.6000	0.6020	0.5760	0.5900	0.5900	26,600
Mar 29, 2023	0.5600	0.5950	0.5450	0.5950	0.5950	29,300
Mar 28, 2023	0.5360	0.5540	0.5360	0.5530	0.5530	22,200
Mar 27, 2023	0.5370	0.5530	0.5340	0.5450	0.5450	70,700
Mar 24, 2023	0.5450	0.5520	0.5400	0.5460	0.5460	38,200
Mar 23, 2023	0.5590	0.5590	0.5110	0.5400	0.5400	46,600
Mar 22, 2023	0.4900	0.5370	0.4900	0.5330	0.5330	21,300
Mar 21, 2023	0.5710	0.5710	0.5050	0.5050	0.5050	245,000
Mar 20, 2023	0.5500	0.5900	0.5500	0.5710	0.5710	61,700
Mar 17, 2023	0.5840	0.5860	0.5530	0.5800	0.5800	98,300
Mar 16, 2023	0.5730	0.5840	0.5670	0.5840	0.5840	13,200
Mar 15, 2023	0.5900	0.5930	0.5680	0.5730	0.5730	50,100
Mar 14, 2023	0.6260	0.6300	0.5920	0.6010	0.6010	72,500
Mar 13, 2023	0.5620	0.6300	0.5620	0.6300	0.6300	87,400
Mar 10, 2023	0.6290	0.6290	0.5580	0.6040	0.6040	85,300
Mar 09, 2023	0.5560	0.6400	0.5560	0.6300	0.6300	328,500
Mar 08, 2023	0.5020	0.5500	0.4910	0.5390	0.5390	137,200
Mar 07, 2023	0.5200	0.5300	0.5050	0.5050	0.5050	114,300
Mar 06, 2023	0.5430	0.5430	0.5170	0.5200	0.5200	52,400
Mar 03, 2023	0.5200	0.5390	0.5200	0.5390	0.5390	26,000
Mar 02, 2023	0.5240	0.5260	0.5060	0.5190	0.5190	86,000
Mar 01, 2023	0.5100	0.5210	0.5050	0.5200	0.5200	95,500
Feb 28, 2023	0.4930	0.5100	0.4900	0.5100	0.5100	77,000
Feb 27, 2023	0.4610	0.4950	0.4610	0.4870	0.4870	83,100
Feb 24, 2023	0.4740	0.4740	0.4650	0.4670	0.4670	87,300
Feb 23, 2023	0.5050	0.5050	0.4670	0.4670	0.4670	9,700
Feb 22, 2023	0.5030	0.5040	0.4930	0.4940	0.4940	17,400
Feb 21, 2023	0.5150	0.5200	0.5000	0.5040	0.5040	17,800
Feb 17, 2023	0.5150	0.5200	0.5040	0.5150	0.5150	50,400
Feb 16, 2023	0.5050	0.5100	0.5040	0.5100	0.5100	48,400
Feb 15, 2023	0.5040	0.5040	0.4970	0.5010	0.5010	9,400
Feb 14, 2023	0.5200	0.5250	0.4960	0.5130	0.5130	84,500
Feb 13, 2023	0.5200	0.5460	0.5150	0.5150	0.5150	32,800
Feb 10, 2023	0.5120	0.5270	0.5050	0.5270	0.5270	140,000
Feb 09, 2023	0.5380	0.5500	0.5020	0.5080	0.5080	1,131,400
Feb 08, 2023	0.5380	0.5380	0.5200	0.5350	0.5350	31,300
Feb 07, 2023	0.5380	0.5380	0.5150	0.5310	0.5310	52,000
Feb 06, 2023	0.5290	0.5290	0.4850	0.5040	0.5040	46,600
Feb 03, 2023	0.5200	0.5280	0.5100	0.5130	0.5130	80,400
Feb 02, 2023	0.5270	0.5530	0.5250	0.5300	0.5300	93,100
Feb 01, 2023	0.5370	0.5370	0.5050	0.5240	0.5240	59,900
Jan 31, 2023	0.5390	0.5450	0.4990	0.5250	0.5250	106,000
Jan 30, 2023	0.5550	0.5880	0.5400	0.5500	0.5500	116,000
Jan 27, 2023	0.5230	0.5520	0.5190	0.5490	0.5490	129,300
Jan 26, 2023	0.5320	0.5470	0.5300	0.5300	0.5300	32,300
Jan 25, 2023	0.5320	0.5320	0.5190	0.5250	0.5250	39,300
Jan 24, 2023	0.4700	0.5400	0.4700	0.5250	0.5250	47,000
Jan 23, 2023	0.4990	0.5090	0.4880	0.4880	0.4880	29,800
Jan 20, 2023	0.5100	0.5100	0.4860	0.4900	0.4900	24,500
Jan 19, 2023	0.5200	0.5200	0.4450	0.5020	0.5020	61,500
Jan 18, 2023	0.4900	0.5040	0.4770	0.4850	0.4850	33,200
Jan 17, 2023	0.5050	0.5050	0.4590	0.4590	0.4590	66,700
Jan 13, 2023	0.4700	0.5030	0.4600	0.4780	0.4780	133,300
Jan 12, 2023	0.5000	0.5020	0.4660	0.4700	0.4700	100,700
Jan 11, 2023	0.5100	0.5100	0.4820	0.4970	0.4970	28,100
Jan 10, 2023	0.5100	0.5100	0.4830	0.4900	0.4900	27,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...